Masterkool International Public Company Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	0.540	0.580	0.540	0.570	0.492	11,913,310
2022-08-08	0.550	0.550	0.540	0.540	0.466	5,156,422
2022-08-05	0.540	0.550	0.540	0.540	0.466	5,411,919
2022-08-04	0.540	0.550	0.530	0.540	0.466	3,323,920
2022-08-03	0.540	0.550	0.530	0.540	0.466	2,870,543
2022-08-02	0.550	0.550	0.530	0.540	0.466	3,305,100
2022-08-01	0.550	0.550	0.540	0.550	0.474	3,617,095
2022-07-27	0.540	0.550	0.530	0.540	0.466	2,866,900
2022-07-26	0.540	0.540	0.530	0.530	0.457	2,136,300
2022-07-25	0.540	0.550	0.530	0.540	0.466	3,293,800
2022-07-22	0.540	0.560	0.530	0.530	0.457	12,353,700
2022-07-21	0.530	0.550	0.530	0.540	0.466	3,686,101
2022-07-20	0.540	0.550	0.530	0.540	0.466	2,562,211
2022-07-19	0.530	0.540	0.520	0.540	0.466	10,110,100
2022-07-18	0.550	0.560	0.530	0.530	0.457	4,851,985
2022-07-15	0.570	0.570	0.540	0.540	0.466	13,341,080
2022-07-14	0.520	0.570	0.520	0.570	0.492	19,442,500
2022-07-12	0.520	0.530	0.520	0.520	0.448	1,362,553
2022-07-11	0.520	0.530	0.510	0.520	0.448	5,669,000
2022-07-08	0.530	0.540	0.520	0.530	0.457	4,443,509
2022-07-07	0.520	0.540	0.520	0.530	0.457	7,761,120
2022-07-06	0.510	0.540	0.500	0.520	0.448	7,450,223
2022-07-05	0.540	0.550	0.500	0.510	0.440	18,254,730
2022-07-04	0.560	0.570	0.530	0.540	0.466	14,826,710
2022-07-01	0.550	0.570	0.550	0.560	0.483	4,982,485
2022-06-30	0.580	0.590	0.550	0.550	0.474	19,709,891
2022-06-29	0.600	0.600	0.580	0.580	0.500	9,886,700
2022-06-28	0.610	0.610	0.580	0.590	0.509	13,771,890
2022-06-27	0.620	0.620	0.600	0.600	0.517	4,259,023
2022-06-24	0.600	0.630	0.600	0.610	0.526	13,006,910
2022-06-23	0.610	0.610	0.590	0.590	0.509	9,706,205
2022-06-22	0.640	0.640	0.590	0.610	0.526	27,892,311
2022-06-21	0.650	0.650	0.630	0.630	0.543	13,813,510
2022-06-20	0.610	0.660	0.590	0.640	0.552	63,037,039
2022-06-17	0.620	0.660	0.600	0.620	0.535	40,033,199
2022-06-16	0.720	0.730	0.630	0.640	0.552	85,140,828
2022-06-15	0.650	0.750	0.650	0.710	0.612	96,258,445
2022-06-14	0.660	0.670	0.620	0.640	0.552	40,221,441
2022-06-13	0.600	0.680	0.590	0.660	0.569	83,968,961
2022-06-10	0.540	0.620	0.530	0.620	0.535	97,869,109
2022-06-09	0.550	0.550	0.540	0.540	0.466	9,998,800
2022-06-08	0.530	0.580	0.520	0.550	0.474	107,482,797
2022-06-07	0.530	0.530	0.520	0.520	0.448	3,547,320
2022-06-06	0.520	0.530	0.510	0.520	0.448	18,995,980
2022-06-02	0.530	0.540	0.510	0.520	0.448	10,590,550
2022-06-01	0.540	0.540	0.520	0.530	0.457	13,290,810
2022-05-31	0.540	0.550	0.530	0.540	0.466	9,652,767
2022-05-30	0.530	0.540	0.530	0.530	0.457	8,518,408
2022-05-27	0.560	0.560	0.530	0.540	0.466	20,566,811
2022-05-26	0.560	0.570	0.550	0.550	0.474	8,428,751
2022-05-25	0.560	0.570	0.550	0.560	0.483	4,530,250
2022-05-24	0.580	0.580	0.560	0.560	0.483	8,413,822
2022-05-23	0.580	0.590	0.570	0.580	0.500	2,351,701
2022-05-20	0.580	0.590	0.580	0.580	0.500	4,427,900
2022-05-19	0.580	0.590	0.570	0.580	0.500	6,033,300
2022-05-18	0.570	0.590	0.570	0.590	0.509	12,062,500
2022-05-17	0.570	0.580	0.550	0.570	0.492	8,277,100
2022-05-13	0.600	0.630	0.560	0.560	0.483	29,607,600
2022-05-12	0.600	0.600	0.580	0.580	0.500	8,481,000
2022-05-11	0.580	0.600	0.580	0.600	0.517	12,935,300

← NewerPage 18 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-03-18	0.0125 THB
2025-03-14	0.0125 THB
2024-03-14	0.0125 THB
2023-03-15	0.0100 THB

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.